Talken Historical Data

TALK Page 15
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.144
-0.07%
$ 29.31 million $ 16,226
May 5, 2024 $ 0.144
+13.32%
$ 29.33 million $ 7,703
May 4, 2024 $ 0.127
-6.72%
$ 25.88 million $ 93
May 3, 2024 $ 0.137
-12.06%
$ 27.75 million $ 1,102
May 2, 2024 $ 0.155
-1.89%
$ 31.55 million $ 10,363
May 1, 2024 $ 0.16
+10.18%
$ 32.19 million $ 1,510
Apr 30, 2024 $ 0.146
-0.01%
$ 29.57 million $ 964
Apr 29, 2024 $ 0.146
-14.97%
$ 29.57 million $ 3,666
Apr 28, 2024 $ 0.171
-4.90%
$ 34.77 million $ 382
Apr 27, 2024 $ 0.18
+1.03%
$ 36.57 million $ 712
Apr 26, 2024 $ 0.178
+14.63%
$ 36.19 million $ 17,577
Apr 25, 2024 $ 0.155
+37.71%
$ 31.57 million $ 6,297
Apr 24, 2024 $ 0.113
-9.55%
$ 22.93 million $ 2,805
Apr 23, 2024 $ 0.125
+5.93%
$ 25.35 million $ 5,569
Apr 22, 2024 $ 0.118
+0.08%
$ 23.89 million $ 5,440
Apr 21, 2024 $ 0.103
-8.59%
$ 20.92 million $ 5,789
Apr 20, 2024 $ 0.113
-3.54%
$ 22.89 million $ 3,441
Apr 19, 2024 $ 0.117
-7.27%
$ 23.73 million $ 3,068
Apr 18, 2024 $ 0.126
-4.51%
$ 25.64 million $ 10,310
Apr 17, 2024 $ 0.132
+13.34%
$ 26.88 million $ 10,612
Apr 16, 2024 $ 0.117
-18.50%
$ 23.72 million $ 942
Apr 15, 2024 $ 0.143
+18.63%
$ 29.1 million $ 5,309
Apr 14, 2024 $ 0.121
-15.04%
$ 24.53 million $ 19,032
Apr 13, 2024 $ 0.142
-31.91%
$ 28.88 million $ 18,487
Apr 12, 2024 $ 0.209
-11.80%
$ 42.41 million $ 6,327
Apr 11, 2024 $ 0.23
-3.24%
$ 46.72 million $ 8,359
Apr 10, 2024 $ 0.238
-0.07%
$ 48.37 million $ 4,834
Apr 9, 2024 $ 0.238
-6.86%
$ 48.4 million $ 11,505
Apr 8, 2024 $ 0.256
-2.80%
$ 51.93 million $ 12,886
Apr 7, 2024 $ 0.262
+2.92%
$ 53.31 million $ 3,001
Apr 6, 2024 $ 0.255
+3.24%
$ 51.8 million $ 7,287
Apr 5, 2024 $ 0.248
-6.46%
$ 50.3 million $ 6,452
Apr 4, 2024 $ 0.265
+8.49%
$ 53.78 million $ 13,889
Apr 3, 2024 $ 0.244
-1.72%
$ 49.66 million $ 6,449
Apr 2, 2024 $ 0.249
-5.17%
$ 50.53 million $ 3,826
Apr 1, 2024 $ 0.262
+0.77%
$ 53.28 million $ 13,768
Mar 31, 2024 $ 0.26
-1.80%
$ 52.87 million $ 7,440
Mar 30, 2024 $ 0.265
+13.99%
$ 53.83 million $ 49,749
Mar 29, 2024 $ 0.232
+16.34%
$ 47.07 million $ 52,370
Mar 28, 2024 $ 0.197
+9.89%
$ 40.11 million $ 18,279
Mar 27, 2024 $ 0.179
+6.57%
$ 36.46 million $ 18,704
Mar 26, 2024 $ 0.168
-5.63%
$ 34.22 million $ 23,142
Mar 25, 2024 $ 0.179
-0.04%
$ 36.29 million $ 25,102
Mar 24, 2024 $ 0.179
-6.90%
$ 36.28 million $ 23,791
Mar 23, 2024 $ 0.192
-0.69%
$ 38.97 million $ 23,503
Mar 22, 2024 $ 0.193
-0.80%
$ 39.28 million $ 18,435
Mar 21, 2024 $ 0.197
-13.70%
$ 40.05 million $ 9,119
Mar 20, 2024 $ 0.228
+21.69%
$ 46.4 million $ 156,367
Mar 19, 2024 $ 0.188
-3.05%
$ 38.26 million $ 20,774
Mar 18, 2024 $ 0.194
+1.02%
$ 39.43 million $ 61,946